Vivendi SE (VIE:VIV)
Austria · Delayed Price · Currency is EUR 1.479
+0.041 (2.85%)
At close: Oct 8, 2026
VIE:VIV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 1.43 | 1.48 | 1.43 | 1.48 | 1.48 | 2.85% | - |
| Oct 7, 2026 | 1.43 | 1.44 | 1.42 | 1.44 | 1.44 | 0.77% | - |
| Oct 6, 2026 | 1.42 | 1.45 | 1.42 | 1.43 | 1.43 | 1.42% | - |
| Oct 5, 2026 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | -0.92% | - |
| Oct 2, 2026 | 1.44 | 1.44 | 1.42 | 1.42 | 1.42 | -1.11% | - |
| Oct 1, 2026 | 1.41 | 1.44 | 1.41 | 1.44 | 1.44 | 0.77% | - |
| Sep 30, 2026 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | -3.65% | - |
| Sep 29, 2026 | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | 0.89% | - |
| Sep 28, 2026 | 1.47 | 1.47 | 1.46 | 1.47 | 1.47 | -0.27% | - |
| Sep 25, 2026 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | -1.14% | - |
| Sep 24, 2026 | 1.47 | 1.49 | 1.47 | 1.49 | 1.49 | 0.34% | - |
| Sep 23, 2026 | 1.49 | 1.49 | 1.48 | 1.48 | 1.48 | -3.14% | - |
| Sep 22, 2026 | 1.53 | 1.54 | 1.53 | 1.53 | 1.53 | 0.13% | - |
| Sep 21, 2026 | 1.51 | 1.53 | 1.51 | 1.53 | 1.53 | 1.53% | - |
| Sep 18, 2026 | 1.53 | 1.53 | 1.51 | 1.51 | 1.51 | -2.71% | - |
| Sep 17, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.40% | - |
| Sep 16, 2026 | 1.52 | 1.57 | 1.52 | 1.57 | 1.57 | 2.15% | - |
| Sep 15, 2026 | 1.56 | 1.56 | 1.54 | 1.54 | 1.54 | -0.58% | - |
| Sep 14, 2026 | 1.54 | 1.55 | 1.52 | 1.55 | 1.55 | 3.21% | - |
| Sep 11, 2026 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | 2.39% | - |
| Sep 10, 2026 | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | -2.73% | - |
| Sep 9, 2026 | 1.48 | 1.50 | 1.47 | 1.50 | 1.50 | 0.67% | - |
| Sep 8, 2026 | 1.49 | 1.50 | 1.49 | 1.49 | 1.49 | - | - |
| Sep 7, 2026 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | -1.52% | - |
| Sep 4, 2026 | 1.52 | 1.52 | 1.51 | 1.52 | 1.52 | -5.78% | 2,900 |
| Sep 3, 2026 | 1.59 | 1.61 | 1.59 | 1.61 | 1.61 | 1.90% | - |
| Sep 2, 2026 | 1.57 | 1.58 | 1.56 | 1.58 | 1.58 | -1.00% | - |
| Sep 1, 2026 | 1.61 | 1.61 | 1.59 | 1.60 | 1.60 | -2.21% | - |
| Aug 31, 2026 | 1.62 | 1.63 | 1.62 | 1.63 | 1.63 | 0.80% | - |
| Aug 28, 2026 | 1.65 | 1.65 | 1.61 | 1.62 | 1.62 | -0.86% | - |
| Aug 27, 2026 | 1.64 | 1.64 | 1.62 | 1.63 | 1.63 | -1.69% | - |
| Aug 26, 2026 | 1.68 | 1.68 | 1.66 | 1.66 | 1.66 | 0.30% | - |
| Aug 25, 2026 | 1.67 | 1.67 | 1.66 | 1.66 | 1.66 | 0.36% | - |
| Aug 24, 2026 | 1.66 | 1.67 | 1.65 | 1.65 | 1.65 | 0.18% | - |
| Aug 21, 2026 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | 0.86% | - |
| Aug 20, 2026 | 1.65 | 1.65 | 1.63 | 1.63 | 1.63 | -0.24% | 4,509 |
| Aug 19, 2026 | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | -1.21% | - |
| Aug 18, 2026 | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | -0.78% | - |
| Aug 17, 2026 | 1.69 | 1.69 | 1.67 | 1.67 | 1.67 | -1.59% | - |
| Aug 14, 2026 | 1.65 | 1.70 | 1.65 | 1.70 | 1.70 | 4.50% | - |
| Aug 13, 2026 | 1.62 | 1.63 | 1.62 | 1.62 | 1.62 | -1.76% | - |
| Aug 12, 2026 | 1.67 | 1.67 | 1.65 | 1.65 | 1.65 | -2.13% | - |
| Aug 11, 2026 | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | -0.12% | - |
| Aug 10, 2026 | 1.71 | 1.72 | 1.69 | 1.69 | 1.69 | -1.52% | - |
| Aug 7, 2026 | 1.68 | 1.72 | 1.68 | 1.72 | 1.72 | 1.84% | 2,000 |
| Aug 6, 2026 | 1.69 | 1.71 | 1.69 | 1.69 | 1.69 | - | - |
| Aug 5, 2026 | 1.69 | 1.69 | 1.67 | 1.69 | 1.69 | 2.00% | - |
| Aug 4, 2026 | 1.62 | 1.65 | 1.62 | 1.65 | 1.65 | -0.12% | - |
| Aug 3, 2026 | 1.62 | 1.66 | 1.62 | 1.65 | 1.65 | 1.66% | - |
| Jul 31, 2026 | 1.79 | 1.79 | 1.63 | 1.63 | 1.63 | -19.46% | - |